Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 159.86 | 160.90 | 159.36 | 160.50 | 7,853,139 | +1.38(+0.87%) |
Jun 29, 2023 | 157.70 | 159.33 | 157.31 | 159.12 | 4,689,420 | +1.11(+0.70%) |
Jun 28, 2023 | 158.25 | 158.25 | 157.00 | 158.01 | 6,992,651 | -0.32(-0.20%) |
Jun 27, 2023 | 158.71 | 158.91 | 157.51 | 158.33 | 5,081,860 | -0.33(-0.21%) |
Jun 26, 2023 | 159.97 | 159.97 | 156.43 | 158.66 | 7,190,405 | -1.79(-1.12%) |
Jun 23, 2023 | 161.07 | 161.22 | 160.02 | 160.46 | 9,746,629 | -0.14(-0.08%) |
Jun 22, 2023 | 158.93 | 160.69 | 158.82 | 160.59 | 5,657,812 | +1.69(+1.06%) |
Jun 21, 2023 | 158.62 | 159.91 | 157.75 | 158.91 | 7,402,065 | -0.24(-0.15%) |
Jun 20, 2023 | 159.27 | 160.29 | 158.84 | 159.15 | 8,247,466 | -0.10(-0.06%) |
Jun 16, 2023 | 159.49 | 159.98 | 158.90 | 159.25 | 13,846,960 | +0.49(+0.31%) |
Jun 15, 2023 | 157.13 | 158.93 | 158.76 | 7,361,332 | +2.53(+1.62%) | |
May 08, 2023 | 155.92 | 156.48 | 155.30 | 156.23 | 5,189,296 | -0.36(-0.23%) |
May 05, 2023 | 156.74 | 157.02 | 155.63 | 156.59 | 5,396,644 | +0.53(+0.34%) |
May 04, 2023 | 156.59 | 156.80 | 155.21 | 156.06 | 5,327,338 | -0.71(-0.45%) |
May 03, 2023 | 159.35 | 159.95 | 156.42 | 156.77 | 6,167,499 | -2.08(-1.31%) |
May 02, 2023 | 158.18 | 159.28 | 157.43 | 158.85 | 7,834,521 | +1.38(+0.87%) |
May 01, 2023 | 157.47 | 158.14 | 156.16 | 157.47 | 5,083,663 | -0.10(-0.06%) |
Apr 28, 2023 | 156.71 | 157.62 | 156.47 | 157.57 | 6,259,371 | +0.67(+0.43%) |
Apr 27, 2023 | 156.80 | 157.28 | 156.06 | 156.89 | 5,963,042 | +0.37(+0.23%) |
Apr 26, 2023 | 157.94 | 158.23 | 156.16 | 156.53 | 5,907,484 | -2.46(-1.55%) |
Apr 25, 2023 | 158.15 | 159.16 | 158.00 | 158.99 | 6,506,293 | +1.44(+0.92%) |
Apr 24, 2023 | 156.59 | 157.67 | 155.81 | 157.55 | 5,484,254 | +0.95(+0.61%) |
Apr 21, 2023 | 158.28 | 158.79 | 155.90 | 156.59 | 7,287,227 | -0.86(-0.54%) |
Apr 20, 2023 | 156.34 | 157.68 | 154.93 | 157.45 | 9,868,260 | +1.01(+0.65%) |
Apr 19, 2023 | 155.92 | 156.59 | 155.13 | 156.44 | 7,066,166 | +1.46(+0.94%) |
Apr 18, 2023 | 158.10 | 158.52 | 153.67 | 154.98 | 15,134,632 | -4.48(-2.81%) |
Apr 17, 2023 | 159.53 | 160.01 | 158.76 | 159.46 | 8,356,609 | -0.16(-0.10%) |
Apr 14, 2023 | 159.75 | 159.89 | 157.91 | 159.63 | 7,506,421 | -0.26(-0.16%) |
Apr 13, 2023 | 158.03 | 160.10 | 157.67 | 159.89 | 5,860,136 | +2.11(+1.34%) |
Apr 12, 2023 | 157.80 | 158.66 | 156.99 | 157.78 | 5,988,538 | -0.34(-0.21%) |
Apr 11, 2023 | 158.26 | 159.09 | 157.89 | 158.12 | 6,133,251 | -0.05(-0.03%) |
Apr 10, 2023 | 158.46 | 158.66 | 157.51 | 158.16 | 5,562,319 | -0.80(-0.50%) |
Apr 06, 2023 | 159.77 | 160.97 | 158.63 | 158.96 | 9,989,719 | -0.44(-0.28%) |
Apr 05, 2023 | 158.21 | 159.45 | 156.66 | 159.41 | 17,351,634 | +6.85(+4.49%) |
Apr 04, 2023 | 151.09 | 153.01 | 150.72 | 152.55 | 8,630,434 | +1.58(+1.05%) |